8103 明和産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0662863362663264,600632
2024-12-05627631626628102,900628
2024-12-0463663662862867,100628
2024-12-0363363863363657,200636
2024-12-0263063562863359,500633
2024-11-2962963062663062,400630
2024-11-28622631622629158,100629
2024-11-27634634623624114,600624
2024-11-2663663863063479,900634
2024-11-2564164263563579,100635
2024-11-2264264464064160,700641
2024-11-2164664664064050,100640
2024-11-2064565064364546,200645
2024-11-1964564864464732,700647
2024-11-1864064664064523,900645
2024-11-1564464863964585,400645
2024-11-1464264563963946,800639
2024-11-1364464463863982,500639
2024-11-1264064463963943,600639
2024-11-11637641634641122,300641
2024-11-0865265263763797,600637
2024-11-0765265264564862,400648
2024-11-0664965064264474,700644
2024-11-0564265263865263,700652
2024-11-01652652638639125,700639
2024-10-3164965264564676,100646
2024-10-30650655646648684,700648
2024-10-2964464964264563,000645
2024-10-2863564463364167,500641
2024-10-2563463663063369,400633
2024-10-2463563862963588,400635
2024-10-23645645636636107,400636
2024-10-2264564864264280,700642
2024-10-2164764864264443,800644
2024-10-1864665064464533,700645
2024-10-1765065064264241,700642
2024-10-1664765364464480,500644
2024-10-1565565564664962,100649
2024-10-1165465464764752,100647
2024-10-1065465464965235,200652
2024-10-0965065564965370,200653
2024-10-0865165364464881,400648
2024-10-07657661651655134,200655
2024-10-0465265865265274,300652
2024-10-0365665865465875,300658
2024-10-0264665564564652,500646
2024-10-0165465464865241,200652
2024-09-3065065564765174,600651
2024-09-2766566665866053,300660
2024-09-2665766365366393,700663
2024-09-2565465765065665,500656
2024-09-2466366365865987,000659
2024-09-20663664655659107,600659
2024-09-19655661652653122,600653
2024-09-1864865464665182,300651
2024-09-1763864963864588,800645
2024-09-1364064563863873,800638
2024-09-12642648634640119,200640
2024-09-11643644627632145,300632
2024-09-10645652643643102,500643
2024-09-09642649636645150,200645
2024-09-0665665664564873,600648
2024-09-05659660647654198,500654
2024-09-04665673653659304,400659
2024-09-0368168467567555,200675
2024-09-0268468567568185,500681
2024-08-3067968967968279,300682
2024-08-2968468567867859,700678
2024-08-2868168968168464,800684
2024-08-2768468868068168,800681
2024-08-2668368467868260,300682
2024-08-2367868567768147,500681
2024-08-2267868167367751,400677
2024-08-2167968167167658,600676
2024-08-2067568367367960,700679
2024-08-1968268267367381,200673
2024-08-1667468266967978,900679
2024-08-1566366666066482,600664
2024-08-1466766765766378,500663
2024-08-1365266665266598,600665
2024-08-09653665645650131,000650
2024-08-08645652640643160,400643
2024-08-07627656622647206,600647
2024-08-06651657633641293,300641
2024-08-05653654600601372,100601
2024-08-02683685667674218,900674
2024-08-01720720682693197,100693
2024-07-31701705696705102,600705
2024-07-3070770769770385,900703
2024-07-29710711703707132,900707
2024-07-2670971370270698,100706
2024-07-25700708697704125,800704
2024-07-24711715703705100,300705
2024-07-2371171971171445,400714
2024-07-22720720705711142,700711
2024-07-1972172271472078,800720
2024-07-1873073672072091,900720
2024-07-1773574073173179,000731
2024-07-16730740730734137,700734
2024-07-12725735721721135,100721
2024-07-11726731724726116,600726
2024-07-10731731720725103,500725
2024-07-0972773572472677,500726
2024-07-08729733725728127,200728
2024-07-0573673672472682,100726
2024-07-0473973973273577,700735
2024-07-0374074573473599,800735
2024-07-02740743739740137,600740
2024-07-01732743731741184,100741
2024-06-2873773772372675,800726
2024-06-2773073973073996,700739
2024-06-2673773973273588,000735
2024-06-25731739730736137,800736
2024-06-24727727719726160,700726
2024-06-21738740728728128,100728
2024-06-20731738729738205,400738
2024-06-19720732719730163,800730
2024-06-1871872271771784,800717
2024-06-1771871970671273,600712
2024-06-14702725702719171,200719
2024-06-13708710698701118,500701
2024-06-1270971370770772,400707
2024-06-11718724709709110,900709
2024-06-1071272171271971,500719
2024-06-0770871570771284,600712
2024-06-0671471771171371,000713
2024-06-05717718706710121,500710
2024-06-0472472571972192,100721
2024-06-03725731723723138,600723
2024-05-31724730717721130,900721
2024-05-30719726713724183,400724
2024-05-29720730718721161,600721
2024-05-2872072672072065,200720
2024-05-2772172971672083,900720
2024-05-2471872771872661,600726
2024-05-2372572872072589,700725
2024-05-22732741726726170,100726
2024-05-21712734712732241,800732
2024-05-20717726714714126,500714
2024-05-17707723705723118,700723
2024-05-16716721710717168,900717
2024-05-1571772571771887,400718
2024-05-1471772271672294,200722
2024-05-13713729713725148,000725
2024-05-10726731716718179,100718
2024-05-09725735722728158,000728
2024-05-08711739711732389,800732
2024-05-07710728708723381,000723
2024-05-02685723685714801,800714
2024-05-01671714671689838,200689
2024-04-30670672667669144,200669
2024-04-2667267266466898,300668
2024-04-2567667766766792,900667
2024-04-24676679673676105,000676
2024-04-2367567767067075,200670
2024-04-22675678672672115,600672
2024-04-19673675662666133,400666
2024-04-1867068067067671,800676
2024-04-17690690672672142,100672
2024-04-16694700682687302,400687
2024-04-15673694672691360,900691
2024-04-12670685668682322,500682
2024-04-11671675668672109,700672
2024-04-10677681672675194,400675
2024-04-09666678663675319,600675
2024-04-08648662646659535,600659
2024-04-05644649643648155,300648
2024-04-04648649645648128,100648
2024-04-03645650643647267,300647
2024-04-02650652644646185,100646
2024-04-01662663647649263,800649
2024-03-29660667657661375,500661
2024-03-28656659651656764,800656
2024-03-27689691684687558,400687
2024-03-26686689682687349,100687
2024-03-25692694688688285,400688
2024-03-22694696687691380,000691
2024-03-21695703690690759,300690
2024-03-19668688666688770,100688
2024-03-18663668660668424,100668
2024-03-15657664655660692,900660
2024-03-14643660643660761,900660
2024-03-136476496406441,146,200644
2024-03-126296426266414,919,400641
2024-03-116536556356411,606,500641
2024-03-08652665649659734,300659
2024-03-07661664652653768,800653
2024-03-066536696516601,559,500660
2024-03-056756756546552,292,300655
2024-03-04685689676679255,800679
2024-03-01672690672682626,500682
2024-02-296686766666731,674,100673
2024-02-286686776676683,268,300668
2024-02-276566816566732,208,000673
2024-02-26716717707711107,300711
2024-02-2271571871371598,900715
2024-02-2171471871171379,100713
2024-02-2070771170570850,700708
2024-02-1970371070270739,600707
2024-02-1669970669770278,400702
2024-02-1570070369369696,400696
2024-02-14710714697699107,800699
2024-02-1370671170471181,200711
2024-02-0970971470570778,100707
2024-02-0872072070971179,400711
2024-02-07707719707718120,300718
2024-02-06705715705710120,400710
2024-02-05704709701705133,200705
2024-02-02706709701703137,300703
2024-02-01683710683710504,100710
2024-01-3167067566767578,100675
2024-01-30673675668668114,500668
2024-01-2966667066667038,900670
2024-01-2666667166566676,800666
2024-01-2566266766266637,200666
2024-01-2466566766366353,600663
2024-01-2366967166566569,100665
2024-01-2266666866566745,700667
2024-01-1966466666266255,600662
2024-01-1866266766266634,900666
2024-01-1766967166366388,100663
2024-01-1666867066466660,500666
2024-01-1566567266466975,400669
2024-01-1266967066266677,500666
2024-01-1166867166766954,200669
2024-01-1067067366766797,100667
2024-01-0967567566667097,000670
2024-01-05664674662672178,000672
2024-01-04651663645663179,000663

分割・併合履歴 : なし